RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
55.72
-0.43 (-0.77%)
Sep 25, 2026, 10:09 AM EDT - Market open
RLI Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.17 | 56.53 | 56.15 | 56.15 | - | - | 2,475 |
| Sep 24, 2026 | 57.28 | 57.66 | 56.09 | 56.15 | 56.15 | -1.23% | 868,159 |
| Sep 23, 2026 | 58.07 | 58.81 | 56.85 | 56.85 | 56.85 | -2.20% | 640,772 |
| Sep 22, 2026 | 59.11 | 59.20 | 58.02 | 58.13 | 58.13 | -1.59% | 1,077,933 |
| Sep 21, 2026 | 59.21 | 59.61 | 58.76 | 59.07 | 59.07 | -0.54% | 661,499 |
| Sep 18, 2026 | 59.91 | 59.91 | 58.72 | 59.39 | 59.39 | -1.72% | 1,618,329 |
| Sep 17, 2026 | 60.65 | 60.70 | 59.84 | 60.43 | 60.43 | -0.18% | 768,520 |
| Sep 16, 2026 | 60.95 | 61.49 | 60.21 | 60.54 | 60.54 | -1.37% | 493,272 |
| Sep 15, 2026 | 61.25 | 61.41 | 60.46 | 61.38 | 61.38 | 0.07% | 642,486 |
| Sep 14, 2026 | 61.69 | 61.98 | 60.90 | 61.34 | 61.34 | 1.42% | 451,880 |
| Sep 11, 2026 | 61.17 | 61.17 | 59.79 | 60.48 | 60.48 | 0.07% | 500,442 |
| Sep 10, 2026 | 61.70 | 61.80 | 60.08 | 60.44 | 60.44 | -1.24% | 629,864 |
| Sep 9, 2026 | 60.67 | 61.24 | 60.02 | 61.20 | 61.20 | 0.10% | 668,264 |
| Sep 8, 2026 | 61.60 | 62.04 | 61.01 | 61.14 | 61.14 | -2.02% | 375,945 |
| Sep 4, 2026 | 63.15 | 63.84 | 62.38 | 62.40 | 62.40 | -2.56% | 456,938 |
| Sep 3, 2026 | 63.99 | 64.80 | 63.73 | 64.04 | 64.04 | 1.09% | 428,959 |
| Sep 2, 2026 | 63.55 | 63.96 | 63.13 | 63.35 | 63.35 | - | 430,922 |
| Sep 1, 2026 | 64.06 | 64.57 | 63.03 | 63.35 | 63.35 | -0.19% | 552,706 |
| Aug 31, 2026 | 64.01 | 64.01 | 63.23 | 63.47 | 63.47 | -1.03% | 520,613 |
| Aug 28, 2026 | 64.41 | 65.06 | 64.20 | 64.31 | 64.13 | 0.14% | 416,422 |
| Aug 27, 2026 | 64.41 | 64.75 | 63.63 | 64.22 | 64.04 | -0.99% | 456,373 |
| Aug 26, 2026 | 64.89 | 65.54 | 64.78 | 64.86 | 64.68 | -0.06% | 346,012 |
| Aug 25, 2026 | 65.40 | 65.40 | 64.03 | 64.90 | 64.72 | -2.58% | 780,881 |
| Aug 24, 2026 | 65.74 | 67.00 | 65.74 | 66.62 | 66.43 | 1.90% | 559,758 |
| Aug 21, 2026 | 65.37 | 66.03 | 65.18 | 65.38 | 65.20 | 0.43% | 567,119 |
| Aug 20, 2026 | 64.07 | 65.49 | 64.07 | 65.10 | 64.92 | 1.23% | 828,736 |
| Aug 19, 2026 | 64.28 | 65.32 | 64.10 | 64.31 | 64.13 | 0.05% | 664,652 |
| Aug 18, 2026 | 63.57 | 64.41 | 63.42 | 64.28 | 64.10 | 2.98% | 789,813 |
| Aug 17, 2026 | 63.22 | 64.23 | 62.41 | 62.42 | 62.25 | -2.12% | 462,003 |
| Aug 14, 2026 | 63.89 | 63.99 | 63.48 | 63.77 | 63.59 | -0.34% | 551,946 |
| Aug 13, 2026 | 63.63 | 64.21 | 63.06 | 63.99 | 63.81 | 1.68% | 432,133 |
| Aug 12, 2026 | 62.98 | 64.05 | 62.65 | 62.93 | 62.75 | -1.58% | 533,686 |
| Aug 11, 2026 | 63.23 | 64.33 | 62.86 | 63.94 | 63.76 | 0.57% | 572,917 |
| Aug 10, 2026 | 63.62 | 64.44 | 63.00 | 63.58 | 63.40 | -1.01% | 599,976 |
| Aug 7, 2026 | 63.51 | 65.65 | 63.26 | 64.23 | 64.05 | -0.23% | 1,023,225 |
| Aug 6, 2026 | 63.32 | 64.46 | 62.75 | 64.38 | 64.20 | 2.48% | 933,825 |
| Aug 5, 2026 | 62.53 | 63.00 | 62.03 | 62.82 | 62.64 | 1.62% | 599,362 |
| Aug 4, 2026 | 60.39 | 61.90 | 59.81 | 61.82 | 61.65 | 0.86% | 584,974 |
| Aug 3, 2026 | 61.63 | 62.55 | 60.87 | 61.29 | 61.12 | 0.08% | 737,652 |
| Jul 31, 2026 | 60.38 | 61.62 | 60.38 | 61.24 | 61.07 | 0.02% | 870,649 |
| Jul 30, 2026 | 64.81 | 64.96 | 60.73 | 61.23 | 61.06 | -6.73% | 985,245 |
| Jul 29, 2026 | 63.91 | 65.84 | 63.51 | 65.65 | 65.47 | 0.84% | 1,249,987 |
| Jul 28, 2026 | 64.94 | 66.91 | 64.39 | 65.10 | 64.92 | 1.64% | 1,502,360 |
| Jul 27, 2026 | 62.00 | 64.30 | 62.00 | 64.05 | 63.87 | 3.44% | 1,113,445 |
| Jul 24, 2026 | 60.14 | 62.23 | 60.14 | 61.92 | 61.75 | 1.24% | 1,287,861 |
| Jul 23, 2026 | 57.00 | 62.12 | 56.61 | 61.16 | 60.99 | 3.68% | 1,504,199 |
| Jul 22, 2026 | 60.04 | 60.04 | 58.43 | 58.99 | 58.82 | -2.01% | 965,271 |
| Jul 21, 2026 | 61.07 | 61.92 | 59.95 | 60.20 | 60.03 | -2.45% | 765,361 |
| Jul 20, 2026 | 61.33 | 62.06 | 61.03 | 61.71 | 61.54 | 0.23% | 881,193 |
| Jul 17, 2026 | 60.40 | 61.59 | 60.30 | 61.57 | 61.40 | 3.34% | 1,041,500 |